Rangers Protocol Historical Data

RPG Page 9
Download
Date Close Price change Market cap Trading volume
Jul 3, 2024 $ 1.77
+2.00%
$ 49.85 million $ 173,645
Jul 2, 2024 $ 1.74
+0.61%
$ 48.86 million $ 153,629
Jul 1, 2024 $ 1.73
-2.70%
$ 48.57 million $ 181,459
Jun 30, 2024 $ 1.77
-0.50%
$ 49.91 million $ 192,042
Jun 29, 2024 $ 1.78
+0.03%
$ 50.2 million $ 180,901
Jun 28, 2024 $ 1.78
-0.06%
$ 50.18 million $ 186,756
Jun 27, 2024 $ 1.73
-2.28%
$ 48.6 million $ 197,292
Jun 26, 2024 $ 1.77
-0.93%
$ 49.73 million $ 178,809
Jun 25, 2024 $ 1.78
+0.52%
$ 50.22 million $ 172,961
Jun 24, 2024 $ 1.77
-5.93%
$ 49.96 million $ 176,266
Jun 23, 2024 $ 1.89
+1.97%
$ 53.09 million $ 195,531
Jun 22, 2024 $ 1.85
-3.50%
$ 51.96 million $ 183,509
Jun 21, 2024 $ 1.91
+3.44%
$ 53.62 million $ 179,975
Jun 20, 2024 $ 1.85
-1.81%
$ 51.84 million $ 194,675
Jun 19, 2024 $ 1.88
+2.99%
$ 52.85 million $ 178,360
Jun 18, 2024 $ 1.82
-5.44%
$ 51.12 million $ 155,708
Jun 17, 2024 $ 1.93
-3.26%
$ 54.1 million $ 151,029
Jun 16, 2024 $ 1.99
+5.15%
$ 55.92 million $ 176,963
Jun 15, 2024 $ 1.89
+0.41%
$ 53.17 million $ 196,861
Jun 14, 2024 $ 1.89
-1.92%
$ 52.97 million $ 194,596
Jun 13, 2024 $ 1.92
+2.07%
$ 54.02 million $ 183,698
Jun 12, 2024 $ 1.89
-2.35%
$ 52.93 million $ 188,998
Jun 11, 2024 $ 1.93
+1.80%
$ 54.2 million $ 193,584
Jun 10, 2024 $ 1.9
+6.51%
$ 53.26 million $ 154,415
Jun 9, 2024 $ 1.84
-29.93%
$ 51.65 million $ 208,914
Jun 8, 2024 $ 2.63
+14.25%
$ 73.71 million $ 172,077
Jun 7, 2024 $ 2.3
-1.64%
$ 64.51 million $ 174,438
Jun 6, 2024 $ 2.34
+1.87%
$ 65.56 million $ 189,220
Jun 5, 2024 $ 2.29
-0.82%
$ 64.36 million $ 169,546
Jun 4, 2024 $ 2.31
-1.46%
$ 64.87 million $ 184,691
Jun 3, 2024 $ 2.35
+0.04%
$ 65.85 million $ 164,961
Jun 2, 2024 $ 2.35
-3.18%
$ 65.83 million $ 155,562
Jun 1, 2024 $ 2.42
-1.00%
$ 67.98 million $ 151,328
May 31, 2024 $ 2.45
-0.71%
$ 68.66 million $ 164,042
May 30, 2024 $ 2.46
+4.28%
$ 69.11 million $ 192,470
May 29, 2024 $ 2.36
-3.86%
$ 66.31 million $ 152,543
May 28, 2024 $ 2.46
+13.82%
$ 68.93 million $ 161,571
May 27, 2024 $ 2.16
-1.52%
$ 60.59 million $ 158,310
May 26, 2024 $ 2.19
-0.35%
$ 61.47 million $ 172,836
May 25, 2024 $ 2.2
-1.12%
$ 61.6 million $ 184,492
May 24, 2024 $ 2.22
-1.54%
$ 62.35 million $ 172,882
May 23, 2024 $ 2.26
-2.27%
$ 63.34 million $ 163,556
May 22, 2024 $ 2.33
-0.03%
$ 65.42 million $ 152,972
May 21, 2024 $ 2.33
+6.06%
$ 65.45 million $ 177,516
May 20, 2024 $ 2.2
+1.02%
$ 61.69 million $ 194,221
May 19, 2024 $ 2.18
-4.75%
$ 61.05 million $ 173,220
May 18, 2024 $ 2.28
+11.64%
$ 64.05 million $ 158,881
May 17, 2024 $ 2.04
-7.82%
$ 57.36 million $ 157,049
May 16, 2024 $ 2.22
+16.76%
$ 62.24 million $ 185,073
May 15, 2024 $ 1.9
+1.50%
$ 53.33 million $ 206,258